Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	50.00	50.47	48.71	50.20	50.20	1.50%	411,944
Aug 20, 2026	48.23	49.56	47.58	49.46	49.46	1.85%	399,690
Aug 19, 2026	48.06	48.78	47.79	48.56	48.56	1.38%	499,030
Aug 18, 2026	49.58	49.58	47.81	47.90	47.90	-4.83%	467,474
Aug 17, 2026	51.40	51.73	49.96	50.33	50.33	-2.57%	455,709
Aug 14, 2026	51.33	52.04	50.94	51.66	51.66	0.45%	347,070
Aug 13, 2026	52.10	52.54	50.69	51.43	51.43	-1.06%	373,015
Aug 12, 2026	51.65	52.16	50.18	51.98	51.98	1.56%	412,118
Aug 11, 2026	51.47	52.67	50.65	51.18	51.18	-0.60%	777,967
Aug 10, 2026	52.67	53.69	50.68	51.49	51.49	-3.45%	686,432
Aug 7, 2026	54.68	54.68	52.02	53.33	53.33	-1.88%	693,818
Aug 6, 2026	53.45	57.77	53.10	54.35	54.35	3.78%	754,671
Aug 5, 2026	54.60	54.91	52.15	52.37	52.37	-4.22%	828,298
Aug 4, 2026	54.22	54.94	53.87	54.68	54.68	1.92%	687,105
Aug 3, 2026	52.33	53.72	52.33	53.65	53.65	3.27%	475,818
Jul 31, 2026	51.96	52.77	51.14	51.95	51.95	0.68%	556,570
Jul 30, 2026	52.93	52.93	50.64	51.60	51.60	-0.77%	607,597
Jul 29, 2026	53.82	54.39	51.24	52.00	52.00	-4.69%	606,427
Jul 28, 2026	54.10	54.81	53.48	54.56	54.56	0.63%	580,687
Jul 27, 2026	53.50	54.35	52.87	54.22	54.22	2.57%	607,850
Jul 24, 2026	52.01	53.29	51.53	52.86	52.86	1.56%	512,915
Jul 23, 2026	50.91	52.59	50.91	52.05	52.05	0.58%	706,724
Jul 22, 2026	51.40	52.14	51.01	51.75	51.75	1.25%	509,372
Jul 21, 2026	51.42	51.71	50.46	51.11	51.11	0.04%	425,426
Jul 20, 2026	51.05	51.94	50.15	51.09	51.09	-0.35%	403,139
Jul 17, 2026	51.05	52.85	50.97	51.27	51.27	-1.48%	581,683
Jul 16, 2026	51.41	53.07	51.34	52.04	52.04	1.23%	823,342
Jul 15, 2026	51.70	52.72	50.64	51.41	51.41	1.48%	586,857
Jul 14, 2026	50.72	50.94	49.78	50.66	50.66	0.38%	548,260
Jul 13, 2026	50.72	51.51	50.29	50.47	50.47	-0.71%	560,449
Jul 10, 2026	50.32	51.30	49.74	50.83	50.83	1.76%	541,828
Jul 9, 2026	49.77	51.09	49.28	49.95	49.95	1.55%	619,356
Jul 8, 2026	49.43	49.64	47.73	49.19	49.19	-1.40%	756,635
Jul 7, 2026	51.85	51.86	49.45	49.89	49.89	-4.02%	848,814
Jul 6, 2026	52.47	53.85	51.81	51.98	51.98	-0.99%	1,155,836
Jul 2, 2026	51.87	52.84	51.40	52.50	52.50	1.04%	836,540
Jul 1, 2026	50.99	52.71	50.54	51.96	51.96	1.56%	724,278
Jun 30, 2026	49.63	51.21	48.66	51.16	51.16	4.11%	1,086,466
Jun 29, 2026	47.91	49.62	47.48	49.14	49.14	1.03%	1,050,211
Jun 26, 2026	47.78	49.61	47.23	48.64	48.64	1.27%	6,867,976
Jun 25, 2026	46.30	48.80	45.39	48.03	48.03	5.40%	922,431
Jun 24, 2026	45.04	46.36	45.04	45.57	45.57	0.18%	667,203
Jun 23, 2026	45.01	46.18	44.30	45.49	45.49	-0.28%	751,334
Jun 22, 2026	46.74	47.53	45.59	45.62	45.62	-2.79%	1,279,647
Jun 18, 2026	46.03	47.80	46.01	46.93	46.93	3.48%	1,127,604
Jun 17, 2026	45.26	46.48	45.17	45.35	45.35	5.76%	1,370,102
Jun 16, 2026	42.77	43.87	42.77	42.88	42.88	0.85%	840,431
Jun 15, 2026	43.35	44.41	42.50	42.52	42.52	0.12%	956,305
Jun 12, 2026	41.37	42.98	41.10	42.47	42.47	3.56%	985,257
Jun 11, 2026	37.96	41.89	37.77	41.01	41.01	9.10%	1,064,188